Franklin Canadian Low Volatility High Dividend Index ETF (NEO:FLVC)
Canada · Delayed Price · Currency is CAD 26.58
+0.08 (0.30%)
Mar 30, 2026, 3:46 PM EST
NEO:FLVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 26.71 | 26.81 | 26.58 | 26.58 | 26.58 | 0.30% | 8,363 |
| Mar 27, 2026 | 26.48 | 26.55 | 26.48 | 26.50 | 26.50 | -0.15% | 1,941 |
| Mar 26, 2026 | 26.75 | 26.77 | 26.54 | 26.54 | 26.54 | -0.49% | 792 |
| Mar 25, 2026 | 26.62 | 26.71 | 26.61 | 26.67 | 26.67 | 0.49% | 12,365 |
| Mar 24, 2026 | 26.64 | 26.68 | 26.53 | 26.54 | 26.54 | -0.08% | 549,080 |
| Mar 23, 2026 | 26.48 | 26.56 | 26.48 | 26.56 | 26.56 | 1.18% | 1,743 |
| Mar 20, 2026 | 26.37 | 26.37 | 26.17 | 26.25 | 26.25 | -0.64% | 1,020 |
| Mar 19, 2026 | 26.49 | 26.52 | 26.32 | 26.42 | 26.42 | -0.86% | 551,948 |
| Mar 18, 2026 | 26.82 | 26.82 | 26.65 | 26.65 | 26.65 | -0.82% | 3,140 |
| Mar 17, 2026 | 27.03 | 27.03 | 26.87 | 26.87 | 26.87 | -0.15% | 3,840 |
| Mar 16, 2026 | 26.69 | 26.92 | 26.69 | 26.91 | 26.91 | 1.01% | 11,893 |
| Mar 13, 2026 | 26.50 | 26.72 | 26.50 | 26.64 | 26.64 | 0.53% | 8,506 |
| Mar 12, 2026 | 26.62 | 26.62 | 26.50 | 26.50 | 26.50 | -0.26% | 732,586 |
| Mar 11, 2026 | 26.59 | 26.65 | 26.57 | 26.57 | 26.57 | - | 2,167 |
| Mar 10, 2026 | 26.61 | 26.68 | 26.50 | 26.57 | 26.57 | -0.23% | 6,446 |
| Mar 9, 2026 | 26.31 | 26.63 | 26.31 | 26.63 | 26.63 | -0.08% | 1,641 |
| Mar 6, 2026 | 26.84 | 26.84 | 26.63 | 26.65 | 26.65 | -1.08% | 1,962 |
| Mar 5, 2026 | 26.94 | 26.94 | 26.85 | 26.94 | 26.94 | -0.33% | 3,585 |
| Mar 4, 2026 | 27.03 | 27.06 | 27.01 | 27.03 | 27.03 | 0.11% | 3,132 |
| Mar 3, 2026 | 27.00 | 27.00 | 26.90 | 27.00 | 27.00 | -0.44% | 34,121 |
| Mar 2, 2026 | 26.95 | 27.15 | 26.95 | 27.12 | 27.12 | 0.41% | 5,258 |
| Feb 27, 2026 | 26.99 | 27.05 | 26.99 | 27.01 | 27.01 | -0.22% | 515 |
| Feb 26, 2026 | 26.98 | 27.07 | 26.98 | 27.07 | 27.02 | 0.48% | 2,854 |
| Feb 25, 2026 | 26.77 | 26.94 | 26.77 | 26.94 | 26.89 | 0.64% | 6,033 |
| Feb 24, 2026 | 26.72 | 26.77 | 26.67 | 26.77 | 26.72 | 0.11% | 10,731 |
| Feb 23, 2026 | 26.78 | 26.83 | 26.67 | 26.74 | 26.69 | -0.04% | 6,266 |
| Feb 20, 2026 | 26.71 | 26.77 | 26.66 | 26.75 | 26.70 | 0.07% | 6,260 |
| Feb 19, 2026 | 26.61 | 26.74 | 26.61 | 26.73 | 26.68 | 0.38% | 11,478 |
| Feb 18, 2026 | 26.50 | 26.63 | 26.46 | 26.63 | 26.58 | 0.38% | 7,689 |
| Feb 17, 2026 | 26.42 | 26.60 | 26.42 | 26.53 | 26.48 | 0.49% | 7,371 |
| Feb 13, 2026 | 26.24 | 26.45 | 26.24 | 26.40 | 26.35 | 0.76% | 1,585 |
| Feb 12, 2026 | 26.34 | 26.36 | 26.15 | 26.20 | 26.15 | - | 2,849 |
| Feb 11, 2026 | 26.22 | 26.23 | 26.19 | 26.20 | 26.15 | -0.11% | 4,662 |
| Feb 10, 2026 | 26.19 | 26.28 | 26.19 | 26.23 | 26.18 | 0.61% | 56,065 |
| Feb 9, 2026 | 26.15 | 26.15 | 26.05 | 26.07 | 26.02 | -0.31% | 5,359 |
| Feb 6, 2026 | 26.07 | 26.15 | 26.07 | 26.15 | 26.10 | 0.19% | 477 |
| Feb 5, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.05 | -0.08% | 180 |
| Feb 4, 2026 | 26.08 | 26.25 | 26.08 | 26.12 | 26.07 | 1.01% | 69,681 |
| Feb 3, 2026 | 25.88 | 25.88 | 25.78 | 25.86 | 25.81 | -0.08% | 4,061 |
| Feb 2, 2026 | 25.66 | 25.88 | 25.66 | 25.88 | 25.83 | 1.21% | 2,308 |
| Jan 30, 2026 | 25.72 | 25.72 | 25.50 | 25.57 | 25.52 | -1.04% | 3,075 |
| Jan 29, 2026 | 25.80 | 25.90 | 25.80 | 25.84 | 25.74 | 0.12% | 3,526 |
| Jan 28, 2026 | 25.93 | 25.93 | 25.80 | 25.81 | 25.71 | -0.62% | 15,937 |
| Jan 27, 2026 | 26.08 | 26.08 | 25.97 | 25.97 | 25.87 | -0.38% | 295,860 |
| Jan 26, 2026 | 26.11 | 26.16 | 26.02 | 26.07 | 25.97 | -0.11% | 4,710 |
| Jan 23, 2026 | 26.08 | 26.10 | 26.08 | 26.10 | 26.00 | - | 727 |
| Jan 22, 2026 | 26.11 | 26.11 | 26.09 | 26.10 | 26.00 | 0.23% | 3,348 |
| Jan 21, 2026 | 25.89 | 26.04 | 25.89 | 26.04 | 25.94 | 0.70% | 1,154 |
| Jan 20, 2026 | 26.01 | 26.07 | 25.86 | 25.86 | 25.76 | -1.37% | 2,109 |
| Jan 16, 2026 | 26.20 | 26.30 | 26.20 | 26.22 | 26.12 | 0.34% | 3,410 |